株価チャート

2011/11/04～2012/03/30

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2012
03/30294302294302+2.72%43,000-+3.78%--
03/29298298294294-1.01%34,000-+1.38%--
03/28295298295297-1.33%29,000-+2.77%--
03/27297306294301+2.38%92,000-+4.15%--
03/26291296290294+0.34%33,000-+2.44%--
03/23297298291293-2.98%73,000-+2.45%--
03/22299303299302+0.67%55,000-+5.96%--
03/21300302299300+0.67%81,000-+5.63%--
03/19294301294298+1.36%80,000-+5.3%--
03/16289298288294+1.73%101,000-+4.26%--
03/15287290287289+0.35%31,000-+2.85%--
03/14288291287288+1.77%68,000-+2.86%--
03/13288288283283-1.05%57,000-+1.07%--
03/12289289286286-0.69%40,000-+2.51%--
03/09288289285288+1.05%91,000-+3.6%--
03/08285286284285-0.35%15,000-+2.89%--
03/07282286280286+1.42%26,000-+3.62%--
03/06285285282282-1.05%17,000-+2.55%--
03/05286287284285-0.35%21,000-+4.01%--
03/022852882812860%47,000-+4.76%--
03/01282287282286+0.7%23,000-+5.15%--
02/29286288284284-1.39%44,000-+4.41%--
02/28285288281288+0.35%41,000-+6.27%--
02/272862872852870%29,000-+6.3%--
02/24285287284287+1.06%38,000-+6.69%--
02/23279284279284+0.71%30,000-+5.97%--
02/22276286274282+1.44%105,000-+6.02%--
02/21272278272278+2.58%38,000-+4.91%--
02/20269273269271+0.74%21,000-+2.65%--
02/17269271269269+0.37%35,000-+1.89%--
02/16272273266268-1.47%39,000-+1.9%--
02/152722732712720%39,000-+3.42%--
02/14270272268272+1.12%58,000-+3.42%--
02/13268269263269+1.13%26,000-+2.28%--
02/10273273266266-2.92%31,000-+1.14%--
02/09270274270274+1.48%41,000-+4.18%--
02/08265270265270+2.27%29,000-+2.66%--
02/072642662642640%6,000-+0.76%--
02/06263265263264+0.76%11,000-+0.76%--
02/03265265262262-0.38%11,000-0%--
02/02264265263263-0.38%55,000-+0.38%--
02/01261265261264+0.38%28,000-+0.76%--
01/31262263261263+0.38%30,000-+0.38%--
01/30261263261262-0.38%15,000-0%--
01/27264264261263-0.38%51,000-0%--
01/262652652622640%58,000-+0.38%--
01/25263264260264+1.15%59,000-+0.38%--
01/242622622602610%52,000--0.76%--
01/23264264260261-0.38%108,000--0.76%--
01/20257262256262+3.15%135,000--0.38%--
01/19255257254254-0.39%126,000--3.79%--
01/18254256251255+0.79%134,000--3.41%--
01/17256256253253-1.17%85,000--4.17%--
01/16258259256256-1.54%49,000--3.4%--
01/13260262260260-0.76%56,000--1.89%--
01/12264265260262-0.76%52,000--1.13%--
01/11269269264264-1.86%47,000--0.38%--
01/10270271269269-0.37%23,000-+1.51%--
01/062702722702700%20,000-+2.27%--
01/052692712692700%16,000-+2.27%--
01/04261270261270+3.45%20,000-+2.66%--
2011
12/30262262261261-1.14%8,000--0.38%--
12/29257264256264+2.33%13,000-+0.76%--
12/282592592572580%12,000--1.53%--
12/27262262256258-1.9%15,000--1.53%--
12/26266266263263-0.38%19,000-+0.38%--
12/22276276263264-2.58%165,000-+0.76%--
12/21267271267271+1.88%40,000-+3.83%--
12/20265268265266+0.38%35,000-+1.92%--
12/19262266262265+0.38%47,000-+1.92%--
12/16268269264264-1.49%48,000-+1.54%--
12/152682692672680%36,000-+3.47%--
12/142692702672680%34,000-+3.47%--
12/13262268262268+0.37%56,000-+3.88%--
12/12265268264267+1.14%23,000-+3.49%--
12/09265265261264+0.76%80,000-+2.72%--
12/08264264262262-0.76%31,000-+1.95%--
12/07258264258264+2.33%22,000-+2.72%--
12/06263264258258-1.53%49,000-+0.39%--
12/05260262260262+1.16%10,000-+1.95%--
12/02260260257259-0.38%26,000-+0.78%--
12/01258262258260+1.17%18,000-+0.78%--
11/302572592572570%22,000--0.39%--
11/29256257255257+1.18%14,000--0.39%--
11/282542572532540%30,000--1.93%--
11/25259261254254-1.55%28,000--1.93%--
11/242582592572580%30,000--0.39%--
11/22256258255258-0.77%51,000--0.39%--
11/21256260256260+1.56%36,000-0%--
11/182562572562560%22,000--1.54%--
11/172532582532560%32,000--1.92%--
11/16255256254256+0.39%22,000--1.92%--
11/15253255253255+0.79%4,000--2.3%--
11/14253255252253+1.2%7,000--3.44%--
11/11255255247250-2.34%25,000--4.58%--
11/10253257253256-1.92%27,000--2.66%--
11/09254263252261+3.57%112,000--0.76%--
11/08255256252252-1.95%24,000--4.55%--
11/072542572542570%16,000--3.38%--
11/04256257255257+1.58%12,000--3.75%--